暗号資産価格データベース

2020年03月20日
bitFlyer:BTC_FX/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:00641737644771641439642808765.33292117643039
00:05:00642808644685641188644290651.38710470642575
00:10:00644266644678642307644244632.74487371643384
00:15:00643962645725641481645494752.05913561642941
00:20:006453576520006453486495621475.76752732648474
00:25:006495626546586490336524701601.63824839652177
00:30:006524706533576454106502251329.78928708648614
00:35:006502256532696485006502381084.01065489651022
00:40:006502386520736467476498421052.07578954649890
00:45:00649974652079648423652000766.64314619650632
00:50:006520006565006477156525071499.37373730652085
00:55:006525076538756504906520281076.22822377651875
01:00:006520286578896411606480932368.61966605648635
01:05:006480936634186480036563842039.96482590655866
01:10:006561496670816560626600002341.47790080661989
01:15:006601796657046557486636171914.34587184661356
01:20:006636966780006626746770502368.27790233669909
01:25:006772606999996760076921123203.04762181688574
01:30:006916386923376822226863652260.05823769686762
01:35:006863656871666800096830971770.27352474682988
01:40:006830416862166736146758181974.63227635679778
01:45:006756726808606750006775021562.21389132678100
01:50:006775066849806762496823771422.12617514681440
01:55:006823776863006815016844101115.78579845684090
02:00:006844106956806839816931781762.88879709690216
02:05:006931686958546818106828451529.48799262690015
02:10:006825886906076825886904971189.51035802686766
02:15:006902736919906860236884421276.97623919689052
02:20:006884426918506856716883301094.64471597688545
02:25:00688330691061688045689503804.34862277689487
02:30:006895036949156890916929661231.11622492692491
02:35:00692922693957689091691875957.71359918691675
02:40:00691875694000689536693905844.57579847692392
02:45:006939057097206935357042651929.89174902700037
02:50:007042727092466968727003531780.28699362701216
02:55:007003457024636960017024631210.18736352699191
03:00:007022897045306919776969571580.32951906698199
03:05:006969576972576820016874041932.03581286689895
03:10:006874046952136872536949051130.11327183691289
03:15:00694689694998690350694939879.54755521692601
03:20:00694547697543693334693753668.63150560695093
03:25:00693753694553691000693705555.30568829692645
03:30:00693694694383691405692859465.81456643692843
03:35:00692859692863686732689282850.68926062690128
03:40:00689249693000686186692199795.94297412688965
03:45:00692143692948686205687966636.55875255689738
03:50:00687966688000680789685094850.26206778684666
03:55:00685094686109680300682615444.29873397684134
04:00:006826156828576816836828574.78258148682382
04:05:00-
04:10:00684550686000680001681874346.05376412682866
04:15:00681874690241680001689849622.81598466684971
04:20:00689655692779687237688960827.35142692689897
04:25:00688976689177684244687305703.43581046686578
04:30:00687167689500686756688753445.82028430688179
04:35:00688753690136687447688801388.73731277688779
04:40:00688801692670685481691257555.30757970688134
04:45:00692011693080689949692390720.58358488691601
04:50:00692284694921689087689239725.03027968691727
04:55:00689419692905689321691031484.21207677691215
05:00:00691061693860686664687476708.90886714689654
05:05:00687461688015683258685420556.49600890685825
05:10:00685420687571684417685999410.16107836685830
05:15:00686099686740683009685003375.05871847685179
05:20:00684923688935684923688303628.53410513687048
05:25:00688303688482685893687430355.99626286687051
05:30:00687430689301686961687824263.24449054688430
05:35:00687894688861686150686796283.19560358687559
05:40:00686765687950685985686843238.92772980687000
05:45:00686606691154686482690491512.46062192689090
05:50:00690391691335689365690030357.02690799690396
05:55:00690100693586689822693519370.64233711691914
06:00:00693519696832692564692713532.47340992694330
06:05:00692713693347690865692019431.75343483692084
06:10:00692005692856690154691998272.07948387691687
06:15:00691968692008688315689163396.09944778689760
06:20:00689093690760688442689841311.85133115689794
06:25:00689910690737688500690372249.81003104689472
06:30:00690324692332689673692150187.15670193690724
06:35:00692150694000691836692482355.49330614693018
06:40:00692441693130690748692952299.03046292691987
06:45:00692952693938691289693239337.82179918692686
06:50:00693122693498691319692133211.12845794692381
06:55:00692133696322691590694715298.07781249693909
07:00:00694715698379694126695937622.99071906696244
07:05:00695937696577692196692196525.77312060694231
07:10:00692196694774692001693416410.26922652693306
07:15:00693360697200693015696027384.92422494695025
07:20:00696022699200695592696412570.40182138697291
07:25:006965487031766962887006991133.08351867700980
07:30:00700699706520700167702215937.17834414703600
07:35:00702146703800698287699699756.46687375701695
07:40:00699699705037699294704439824.63363534702866
07:45:00704264708909703149706745707.70023049705626
07:50:007069477190867067107129861658.86177609712473
07:55:007130167130456953256999421811.55780845703700
08:00:006996967040606964006976371083.89087581701321
08:05:006976376995126876256914921504.44397900693553
08:10:006914526967676911846934811032.97190046693972
08:15:006935306936996832576843471401.46634699688730
08:20:006840826905186836456886691094.76884802687501
08:25:00688677693688688000692207755.99654205691115
08:30:00692207694650690861694058504.14912997692915
08:35:00693978695547689001690463712.31272005692179
08:40:00690331692313689015690977707.46103140690904
08:45:00691001693410690224691899512.97197013691699
08:50:00691844692289688375689784573.60614786690344
08:55:00689787691765688335689694694.61345021690289
09:00:006897316978796895466964851027.41652987694819
09:05:006964246999996945536973861146.41549140697261
09:10:00697382697606694084697132658.41762658695468
09:15:00697129700000695480700000618.59812843697622
09:20:00700000700200697115698035431.90173029698215
09:25:00698022699091693342694437575.64582880696036
09:30:00694437694856691327694400620.74452566693098
09:35:00694400694511690608691684474.64810902692069
09:40:00691681693318690876691754439.42614945692153
09:45:00691600691892689359690225485.89064846690532
09:50:00690347693350689669692061414.92815537691771
09:55:00692061694962691005694116566.81516491693189
10:00:00694154696636693118693269566.91211556694556
10:05:00693523694219691272691748405.00002995692682
10:10:00691790693707691100692890491.74865596692335
10:15:00692890693425688904689785557.83179355691180
10:20:00689773690328687444687769373.14852328689033
10:25:00687604688318681874681874907.38905637685182
10:30:006818746824686717126805691725.40933749678241
10:35:00680569683883679817682479770.63386515681813
10:40:00682479682636678001678061686.08665484679751
10:45:00678193680742674871679721804.37777564678693
10:50:00679721683000679313681914735.32963965681602
10:55:00681919685407680655682836730.28248041683436
11:00:00682948686255682115682909680.40329919683795
11:05:00682931684799680964682735464.20014197683138
11:10:00682739683800680221683437464.30617202682159
11:15:00683337685589683256684341389.43544388684421
11:20:00684352686738683881685742436.17011101685321
11:25:00685580686000683110684946333.37495385684599
11:30:00684946685188681441682330518.78680941682722
11:35:00682461683070680210681595414.35198712681567
11:40:00681298682469680769681479394.64562262681489
11:45:00681529682170678671679756586.39933031680325
11:50:00679651680518677618680038516.48632410679163
11:55:00680038680632678500679041354.32700515679496
12:00:00679005680009675260676637664.83604971677046
12:05:00676652678321674623677793637.32710087676667
12:10:00677793681320677793681116447.28761287679364
12:15:00681216681267678739678979310.97356647679750
12:20:00679040679383676287676742373.08276542677405
12:25:00676742677476675789676768326.79287936676668
12:30:00676769677120672619672959430.84513677674772
12:35:00672860675420671639671876539.03603633673657
12:40:00671826674735671758674512526.91283363673276
12:45:00674690679152674450678650676.87393458676910
12:50:00678650679788677642678214586.70210190678658
12:55:00678214679458676500678717398.19355964677926
13:00:00678718678816673087675386668.79782696675382
13:05:00675386676180672345674233544.09561324674399
13:10:00674199677000673833675652452.67647919675555
13:15:00675643677802674329677180437.17173965676299
13:20:00677252679672676652678836431.44793905678283
13:25:00678836679712677044679712440.71107494678278
13:30:00679672679760676571677457415.75407041677987
13:35:00677467680438676716680438413.15611536678337
13:40:00680442683894679297682833868.16824674680885
13:45:00683020685000681557683962713.21456878683476
13:50:00683942685662683584684227665.25782959684553
13:55:00684227685263681600682621451.55462617683526
14:00:00682621683731680150681934566.89104634681573
14:05:00681934685346681309682664530.35907572683718
14:10:00682796685500682743684872471.72983832684158
14:15:00684896685819683210684585409.62406694684475
14:20:00684585688800684495688501666.32951103687246
14:25:00688426689566687493688887563.44088003688696
14:30:00688821689456687010687418508.12204777688039
14:35:00687418690536686619689887514.90686134688856
14:40:00689952693333689267692274602.64803043691131
14:45:00692274692546687049688110634.11394294689295
14:50:00687991688165685832686434533.54817870686992
14:55:00686434688250685387685628455.14285576686814
15:00:00685537687987684858687020607.93675549686312
15:05:00687020687840685700687718372.46130294686734
15:10:00687718689477686795687948444.67094352688244
15:15:00687948688755682700684276797.72180647684981
15:20:00684151685300682812683642345.22798747683993
15:25:00683529683694681001681186568.40145737681986
15:30:00681151684333681023683595351.19229378682791
15:35:00683521683968682004682308334.05237146683176
15:40:00682308682490680647681242375.60437090681433
15:45:00681237685487680870684801593.06561617683681
15:50:00684692687450684127686180522.93966585685756
15:55:00686180688000684000687298495.93103952686234
16:00:00687298687516684092684770445.58009350685591
16:05:00684722686400684089686400246.30482635685339
16:10:00686333689274686320689064539.48227631688032
16:15:00688904689400686808687512455.44549891687858
16:20:00687544689000687312688738409.84787005688366
16:25:00688696689935686000686342575.51547703687603
16:30:00686339689401683580688295669.80268985686338
16:35:00688295689031686194688660524.55823640687918
16:40:00688660693412687973693068840.10733634690657
16:45:00693340693999689012691440933.60986328691463
16:50:00691433693035689340692222538.94050999691001
16:55:00692105695000689275692000913.09131335693042
17:00:006920006986436908426974001194.30639379695151
17:05:006974007031506963507031501291.94948784699343
17:10:007031507127767019227106092069.41485254706106
17:15:007109777390007100007354932297.28040423718626
17:20:007354927414837194007227802523.89809646727213
17:25:007227807256137156217206201545.87405102720847
17:30:007206207248637151847162151619.39411265720733
17:35:007165777212117150537188151282.11209392718438
17:40:007188157239547164327225511053.24923337720234
17:45:007225857303757223407293271572.08004813727096
17:50:007297197320007242007292211341.86777643728063
17:55:007290887312507232807269591197.87242598727879
18:00:007270767350007261437332661390.94588210730698
18:05:007332667379077312717360111181.25237146733863
18:10:007363287385637318847337041198.84284360734127
18:15:007337097341317290007333011196.95599350731292
18:20:00733400733666730498731589764.46632252731946
18:25:007315897321067223477256481434.49481862726384
18:30:007256487311937235927298811153.35562304727836
18:35:007295977348577285017342181007.99899984731396
18:40:00734218734629731111732397805.06508426732602
18:45:00732482732617728893732374875.23019969730798
18:50:007323747441607322257441601444.31239949737700
18:55:007441607519477420007482601815.92058168745139
19:00:007483937488407381007423731596.67232482742045
19:05:007423737464277392817430331153.05584574742913
19:10:007427777440387380007434151006.15163775741257
19:15:007434157436487359667391501109.89761742739495
19:20:00739038744500738757742729960.37398112741482
19:25:007427297471847409127465991023.23167678744259
19:30:007464297650007461857550472208.10334332756006
19:35:007548297576017470007560001434.47839891753212
19:40:00756143757748752677755012898.38217439755153
19:45:007550127680007540767596191737.18926809761047
19:50:007596197641237527507587171609.48880618757860
19:55:007589857666807565847580101531.70817098761481
20:00:007581587650007500017546991834.78626554757763
20:05:007544957592007535007556551073.50750662756441
20:10:007557637580007411907433691485.08999281750585
20:15:007433697479857385617454511789.04574769744365
20:20:007454517487717427507453341213.54640286745795
20:25:007452177459327385017420421161.17907725742137
20:30:007419797421427261007288972209.11448566733395
20:35:007288977375377286017351291472.31346534734105
20:40:007351297391887329957356201176.57448226736606
20:45:007356207430007326957417521201.61825090738020
20:50:007415907424177359407378551027.81371265739458
20:55:00738037739668735080737297833.83399079737149
21:00:007372977405847305007325491428.97067332734452
21:05:007324297358047286777305661211.38210891731913
21:10:007305667306317220007242191855.31933183725324
21:15:007242737308907238247270011390.07310715728471
21:20:007272047298357249137268901051.96057494727186
21:25:007268907313677231587307181156.97827117728712
21:30:00730718732799728077731022976.36661344730891
21:35:00731022734000730003733485896.73514203732499
21:40:007334737367007333837357001040.48122175735021
21:45:007357007359997299327311541114.58391906732654
21:50:00731037733999730804732469765.12140255732695
21:55:00732444736704732135733214863.10712840734837
22:00:007330407342257260007290071245.93684449729564
22:05:007290077307157210017238011035.58236479727157
22:10:007236297273007217907268251084.10021070724665
22:15:00726825727584721811722783951.58098541725127
22:20:007227837251677147477169971707.34324751719675
22:25:007170467240007166617240001342.57550821720620
22:30:007240007296117232407289311457.12755777726245
22:35:007289317326257255567262481429.54684382728683
22:40:007262287263117210007215251418.85048728723301
22:45:007216017254267180007237521424.24967241721996
22:50:007237527272777214787267451001.74691566724934
22:55:00726662729701725709728796874.70724624727565
23:00:007286557385187260827364701544.10890895731633
23:05:007364707394887345157370631234.76973441736525
23:10:007370417413177353557357991421.47698886738468
23:15:007357997406507335807379021074.95749698737868
23:20:00737989741757735669741352925.16116864739078
23:25:007413287468277409417453091435.86341687744127
23:30:007453097455657369507382391351.70599352740360
23:35:007382267398687310007318061377.27348032735522
23:40:007316817354967313437337391030.53528976733624
23:45:00733739738000733715737513886.09917583736422
23:50:007377647425797370577384991010.86204407739290
23:55:00738317739116733853735061980.87489221736717
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.